Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.48 | 18.88 | 18.18 | 18.70 | 1,120,871 | +0.18(+0.97%) |
Sep 29, 2014 | 18.59 | 18.65 | 18.26 | 18.52 | 916,840 | -0.13(-0.70%) |
Sep 26, 2014 | 18.57 | 18.74 | 18.39 | 18.65 | 333,063 | +0.09(+0.48%) |
Sep 25, 2014 | 18.77 | 18.79 | 18.37 | 18.56 | 488,536 | -0.24(-1.28%) |
Sep 24, 2014 | 18.58 | 18.84 | 18.44 | 18.80 | 692,819 | +0.15(+0.80%) |
Sep 23, 2014 | 18.84 | 19.16 | 18.61 | 18.65 | 737,897 | -0.22(-1.17%) |
Sep 22, 2014 | 19.20 | 19.28 | 18.63 | 18.87 | 1,739,033 | -0.36(-1.87%) |
Sep 19, 2014 | 19.08 | 19.25 | 18.91 | 19.23 | 780,375 | +0.25(+1.32%) |
Sep 18, 2014 | 18.75 | 18.98 | 18.63 | 18.98 | 645,284 | +0.25(+1.33%) |
Sep 17, 2014 | 18.74 | 18.74 | 18.50 | 18.73 | 812,473 | -0.01(-0.05%) |
Sep 16, 2014 | 18.59 | 18.80 | 18.57 | 18.74 | 461,266 | +0.12(+0.64%) |
Sep 15, 2014 | 18.75 | 18.75 | 18.56 | 18.62 | 689,791 | -0.18(-0.96%) |
Sep 12, 2014 | 18.96 | 18.98 | 18.43 | 18.80 | 1,056,258 | -0.19(-1.00%) |
Sep 11, 2014 | 19.21 | 19.21 | 18.82 | 18.99 | 702,971 | -0.26(-1.35%) |
Sep 10, 2014 | 18.93 | 19.47 | 18.90 | 19.25 | 1,733,994 | +0.36(+1.91%) |
Sep 09, 2014 | 18.95 | 18.96 | 18.77 | 18.89 | 640,815 | -0.07(-0.37%) |
Sep 08, 2014 | 19.10 | 19.10 | 18.51 | 18.96 | 1,101,993 | -0.12(-0.63%) |
Sep 05, 2014 | 19.20 | 19.25 | 18.83 | 19.08 | 1,164,567 | -0.12(-0.63%) |
Sep 04, 2014 | 19.40 | 19.48 | 19.14 | 19.20 | 927,164 | -0.14(-0.72%) |
Sep 03, 2014 | 19.80 | 19.85 | 19.33 | 19.34 | 903,238 | -0.42(-2.13%) |
Sep 02, 2014 | 19.94 | 19.98 | 19.76 | 19.76 | 740,214 | -0.19(-0.95%) |
Aug 29, 2014 | 19.95 | 19.95 | 19.95 | 0 | +0.10(+0.50%) | |
Aug 28, 2014 | 19.93 | 19.99 | 19.82 | 19.85 | 801,972 | -0.12(-0.60%) |
Aug 27, 2014 | 20.15 | 20.22 | 19.96 | 19.97 | 688,432 | -0.18(-0.89%) |
Aug 26, 2014 | 20.12 | 20.24 | 20.09 | 20.15 | 784,193 | +0.01(+0.05%) |
Aug 25, 2014 | 20.42 | 20.49 | 20.05 | 20.14 | 1,352,264 | -0.22(-1.08%) |
Aug 22, 2014 | 20.34 | 20.45 | 20.29 | 20.36 | 665,281 | +0.00(+0.00%) |
Aug 21, 2014 | 20.49 | 20.51 | 20.30 | 20.36 | 641,414 | -0.08(-0.39%) |
Aug 20, 2014 | 20.46 | 20.49 | 20.15 | 20.44 | 1,558,643 | +0.03(+0.15%) |
Aug 19, 2014 | 20.05 | 20.48 | 19.80 | 20.41 | 2,067,981 | +0.43(+2.15%) |
Aug 18, 2014 | 20.04 | 20.10 | 19.92 | 19.98 | 1,004,377 | +0.01(+0.05%) |
Aug 15, 2014 | 19.90 | 20.05 | 19.87 | 19.97 | 2,639,291 | +0.17(+0.86%) |
Aug 14, 2014 | 19.60 | 19.86 | 19.59 | 19.80 | 1,251,540 | +0.23(+1.18%) |
Aug 13, 2014 | 19.43 | 19.78 | 19.30 | 19.57 | 1,609,594 | +0.28(+1.45%) |
Aug 12, 2014 | 19.97 | 20.09 | 19.19 | 19.29 | 3,776,407 | +0.01(+0.05%) |
Aug 11, 2014 | 19.34 | 19.64 | 19.02 | 19.28 | 1,655,570 | +0.08(+0.42%) |
Aug 08, 2014 | 19.04 | 19.24 | 18.86 | 19.20 | 430,745 | +0.19(+1.00%) |
Aug 07, 2014 | 19.20 | 19.33 | 18.69 | 19.01 | 718,011 | -0.15(-0.78%) |
Aug 06, 2014 | 19.25 | 19.33 | 18.92 | 19.16 | 808,562 | -0.13(-0.67%) |
Aug 05, 2014 | 19.70 | 19.72 | 19.21 | 19.29 | 1,416,354 | -0.36(-1.83%) |
Aug 04, 2014 | 19.10 | 20.10 | 19.02 | 19.65 | 3,751,670 | +0.85(+4.52%) |
Aug 01, 2014 | 18.67 | 19.25 | 18.51 | 18.80 | 1,222,485 | +0.04(+0.21%) |
Jul 31, 2014 | 18.78 | 18.99 | 18.12 | 18.76 | 1,778,641 | -0.18(-0.95%) |
Jul 30, 2014 | 19.24 | 19.43 | 18.88 | 18.94 | 943,173 | -0.31(-1.61%) |
Jul 29, 2014 | 19.42 | 19.51 | 19.23 | 19.25 | 537,406 | -0.17(-0.88%) |
Jul 28, 2014 | 19.46 | 19.61 | 19.21 | 19.42 | 1,179,734 | -0.02(-0.10%) |
Jul 25, 2014 | 19.71 | 19.77 | 19.43 | 19.44 | 914,944 | -0.21(-1.07%) |
Jul 24, 2014 | 19.46 | 19.85 | 19.21 | 19.65 | 2,864,611 | +0.19(+0.98%) |
Jul 23, 2014 | 19.51 | 19.62 | 19.32 | 19.46 | 489,042 | -0.05(-0.26%) |
Jul 22, 2014 | 19.30 | 19.66 | 19.24 | 19.51 | 844,684 | +0.26(+1.35%) |
Jul 21, 2014 | 19.36 | 19.49 | 18.96 | 19.25 | 1,336,238 | -0.02(-0.10%) |
Jul 18, 2014 | 19.25 | 19.57 | 18.95 | 19.27 | 2,852,635 | +0.67(+3.60%) |
Jul 17, 2014 | 18.06 | 19.07 | 17.99 | 18.60 | 2,379,008 | +0.54(+2.99%) |
Jul 16, 2014 | 18.10 | 18.25 | 17.96 | 18.06 | 604,766 | +0.00(+0.00%) |
Jul 15, 2014 | 18.09 | 18.14 | 17.81 | 18.06 | 814,277 | -0.05(-0.28%) |
Jul 14, 2014 | 18.23 | 18.34 | 17.91 | 18.11 | 792,165 | -0.14(-0.77%) |
Jul 11, 2014 | 18.46 | 18.46 | 18.24 | 18.25 | 1,259,997 | -0.21(-1.14%) |
Jul 10, 2014 | 18.25 | 18.75 | 18.06 | 18.46 | 1,201,054 | +0.01(+0.05%) |
Jul 09, 2014 | 18.48 | 18.52 | 18.26 | 18.45 | 737,141 | -0.03(-0.16%) |
Jul 08, 2014 | 18.40 | 18.63 | 18.14 | 18.48 | 872,178 | +0.08(+0.43%) |
Jul 07, 2014 | 18.25 | 18.50 | 18.20 | 18.40 | 730,485 | +0.11(+0.60%) |
Jul 03, 2014 | 18.29 | 18.29 | 18.29 | 0 | +0.13(+0.72%) | |
Jul 02, 2014 | 18.07 | 18.60 | 18.00 | 18.16 | 1,508,675 | +0.15(+0.83%) |